Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

38.90
0.25
(0.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.25 0.65% 8,553,400 -11,200 0
32.80
39.50
38.90
2 tháng
(2026-07-20) 		3.05 8.57% 18,402,000 -11,200 0
32.80
40.35
38.90
3 tháng
(2026-06-22) 		-13.73 -26.21% 30,333,000 -11,200 0
32.80
53.33
38.90
6 tháng
(2026-03-23) 		0.94 2.48% 96,810,600 -11,200 0
32.80
53.52
38.90
12 tháng
(2025-09-23) 		10.50 37.31% 335,627,000 -11,200 0
27.59
53.52
38.90
24 tháng
(2024-09-30) 		13.36 52.85% 621,587,400 -11,200 0
15.67
53.52
38.90
36 tháng
(2023-10-04) 		14.54 60.28% 831,419,800 -11,200 0
15.67
53.52
38.90
60 tháng
(2021-10-14) 		22.59 140.66% 1,339,506,400 -3,951,741 -225.5
7.29
53.52
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
3.43
 18,810 3.34 3.43 3.34 0 1,000 0.0
04/02/2020
3.34
 37,760 3.32 3.34 3.30 500 0 0.0
03/02/2020
3.32
 269,100 3.49 3.49 3.26 0 0 0
31/01/2020
3.49
 67,840 3.49 3.50 3.45 0 0 0
30/01/2020
3.49
 7,560 3.48 3.50 3.44 0 2,010 0.0
22/01/2020
3.48
 31,020 3.46 3.48 3.46 0 0 0
21/01/2020
3.46
 5,580 3.46 3.48 3.45 0 0 0
20/01/2020
3.46
 29,360 3.48 3.48 3.43 0 2,830 0.0
17/01/2020
3.48
 31,930 3.47 3.48 3.45 0 0 0
16/01/2020
3.47
 55,890 3.47 3.47 3.44 0 0 0
15/01/2020
3.47
 19,630 3.48 3.49 3.45 0 100 0.0
14/01/2020
3.48
 18,510 3.47 3.50 3.48 0 0 0
13/01/2020
3.47
 30,070 3.46 3.48 3.43 0 0 0
10/01/2020
3.46
 29,100 3.46 3.52 3.43 0 0 0
09/01/2020
3.46
 28,120 3.45 3.48 3.43 0 0 0
08/01/2020
3.45
 137,060 3.43 3.46 3.42 0 110 0.0
07/01/2020
3.43
 60,250 3.43 3.45 3.42 60 0 0.0
06/01/2020
3.43
 51,370 3.45 3.45 3.43 0 0 0
03/01/2020
3.45
 64,880 3.46 3.46 3.44 1,000 0 0.0
02/01/2020
3.46
 43,580 3.43 3.46 3.43 0 0 0
31/12/2019
3.43
 157,120 3.45 3.46 3.43 50 0 0.0
30/12/2019
3.45
 35,140 3.45 3.45 3.43 2,000 0 0.0
27/12/2019
3.45
 13,570 3.45 3.45 3.44 0 0 0
26/12/2019
3.45
 6,920 3.43 3.46 3.43 0 0 0
25/12/2019
3.43
 18,120 3.43 3.44 3.40 980 4,760 0.0
24/12/2019
3.43
 42,630 3.43 3.43 3.42 0 24,630 -0.2
23/12/2019
3.43
 33,650 3.43 3.46 3.43 0 0 0
20/12/2019
3.43
 21,570 3.43 3.48 3.43 0 0 0
19/12/2019
3.43
 140,980 3.46 3.47 3.43 1,000 0 0.0
18/12/2019
3.46
 1,010 3.46 3.48 3.46 0 0 0
17/12/2019
3.46
 54,710 3.45 3.47 3.44 0 1,000 0.0
16/12/2019
3.45
 2,130 3.44 3.45 3.44 1,100 20 0.0
13/12/2019
3.44
 33,390 3.46 3.46 3.43 500 0 0.0
12/12/2019
3.46
 22,370 3.43 3.48 3.43 16,490 0 0.1
11/12/2019
3.43
 107,340 3.44 3.46 3.43 0 3,000 0.0
10/12/2019
3.44
 44,080 3.45 3.46 3.43 0 3,000 0.0
09/12/2019
3.45
 34,040 3.46 3.48 3.43 0 6,000 0.0
06/12/2019
3.46
 111,440 3.44 3.48 3.44 0 0 0
05/12/2019
3.44
 32,680 3.48 3.48 3.43 0 0 0
04/12/2019
3.48
 38,010 3.48 3.48 3.48 6,000 0 0.0
03/12/2019
3.48
 26,910 3.45 3.48 3.43 60 0 0.0
02/12/2019
3.45
 10,350 3.46 3.52 3.44 70 240 0.0
29/11/2019
3.46
 650 3.47 3.47 3.45 0 0 0
28/11/2019
3.47
 17,530 3.49 3.49 3.44 1,800 0 0.0
27/11/2019
3.49
 5,010 3.48 3.50 3.47 0 1,800 0.0
26/11/2019
3.48
 1,380 3.45 3.48 3.43 0 0 0
25/11/2019
3.45
 116,000 3.46 3.46 3.42 1,100 0 0.0
22/11/2019
3.46
 62,850 3.47 3.47 3.43 3,000 0 0.0
21/11/2019
3.47
 87,510 3.47 3.47 3.43 0 3,200 0.0
20/11/2019
3.47
 134,790 3.48 3.48 3.45 0 49,920 -0.4
19/11/2019
3.48
 21,500 3.48 3.48 3.46 4,000 0 0.0
18/11/2019
3.48
 16,830 3.50 3.50 3.48 0 0 0
15/11/2019
3.50
 14,930 3.52 3.52 3.50 0 0 0
14/11/2019
3.52
 3,240 3.53 3.53 3.52 1,170 0 0.0
13/11/2019
3.53
 15,420 3.52 3.53 3.52 2,590 0 0.0
12/11/2019
3.52
 18,770 3.54 3.57 3.48 1,950 0 0.0
11/11/2019
3.54
 25,220 3.52 3.54 3.51 6,340 0 0.0
08/11/2019
3.52
 53,200 3.51 3.57 3.51 5,420 0 0.0
07/11/2019
3.51
 34,950 3.51 3.52 3.48 1,710 0 0.0
06/11/2019
3.51
 8,480 3.52 3.52 3.48 5,290 0 0.0
05/11/2019
3.52
 23,830 3.52 3.52 3.48 220 0 0.0
04/11/2019
3.52
 177,750 3.50 3.52 3.43 1,000 0 0.0
01/11/2019
3.50
 37,120 3.50 3.52 3.41 20 0 0.0
31/10/2019
3.50
 137,460 3.50 3.52 3.46 150 0 0.0
30/10/2019
3.50
 32,530 3.48 3.50 3.46 0 10 0
29/10/2019
3.48
 30,130 3.46 3.48 3.44 90 0 0.0
28/10/2019
3.46
 49,410 3.45 3.48 3.44 3,580 0 0.0
25/10/2019
3.45
 46,560 3.44 3.46 3.43 4,120 0 0.0
24/10/2019
3.44
 29,610 3.43 3.45 3.43 1,000 0 0.0
23/10/2019
3.43
 63,470 3.43 3.48 3.43 660 0 0.0
22/10/2019
3.43
 110,900 3.41 3.45 3.41 12,740 0 0.1
21/10/2019
3.41
 15,700 3.42 3.42 3.40 110 0 0.0
18/10/2019
3.42
 6,450 3.41 3.42 3.40 1,000 0 0.0
17/10/2019
3.41
 1,320 3.43 3.43 3.40 0 0 0
16/10/2019
3.43
 74,260 3.40 3.43 3.39 7,950 0 0.1
15/10/2019
3.40
 82,780 3.43 3.43 3.39 1,300 0 0.0
14/10/2019
3.43
 124,330 3.43 3.44 3.34 60 60,090 -0.4
11/10/2019
3.43
 32,870 3.43 3.43 3.39 40 0 0.0
10/10/2019
3.43
 7,430 3.43 3.43 3.43 0 0 0
09/10/2019
3.43
 23,200 3.43 3.43 3.43 9,700 0 0.1
08/10/2019
3.43
 29,160 3.43 3.43 3.40 0 0 0
07/10/2019
3.43
 102,890 3.43 3.45 3.43 12,010 0 0.1
04/10/2019
3.43
 12,750 3.43 3.43 3.42 540 0 0.0
03/10/2019
3.43
 24,560 3.43 3.43 3.40 0 4,270 0.0
02/10/2019
3.43
 5,440 3.43 3.43 3.41 0 0 0
01/10/2019
3.43
 30,650 3.43 3.45 3.43 0 0 0
30/09/2019
3.43
 55,300 3.43 3.45 3.43 0 30,000 -0.2
27/09/2019
3.43
 38,350 3.43 3.43 3.39 130 0 0.0
26/09/2019
3.43
 33,720 3.43 3.43 3.39 0 0 0
25/09/2019
3.43
 41,930 3.43 3.43 3.39 0 0 0
24/09/2019
3.43
 48,190 3.41 3.43 3.39 1,000 200 0.0
23/09/2019
3.41
 6,880 3.42 3.42 3.39 1,000 0 0.0
20/09/2019
3.42
 33,340 3.43 3.45 3.42 5,000 0 0.0
19/09/2019
3.43
 54,810 3.42 3.46 3.42 3,000 0 0.0
18/09/2019
3.42
 26,570 3.43 3.43 3.42 0 0 0
17/09/2019
3.43
 17,630 3.46 3.46 3.43 2,210 0 0.0
16/09/2019
3.46
 46,370 3.44 3.47 3.42 3,000 0 0.0
13/09/2019
3.44
 28,150 3.45 3.47 3.43 3,600 0 0.0
12/09/2019
3.45
 5,240 3.45 3.48 3.44 10 0 0
11/09/2019
3.45
 27,840 3.46 3.46 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc